Toronto - Delayed Quote
CAD
Quebecor Inc. (QBR-A.TO)
66.72
+0.92
(+1.40%)
At close: October 30 at 3:55:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.25
67.34
66.72
66.72
66.72
500
Oct 29, 2026
65.80
65.80
65.80
65.80
65.80
-
Oct 28, 2026
65.80
65.80
65.80
65.80
65.80
400
Oct 27, 2026
67.25
67.25
67.25
67.25
67.25
-
Oct 26, 2026
66.52
67.25
66.52
67.25
67.25
400
Oct 23, 2026
64.27
64.27
64.27
64.27
64.27
-
Oct 22, 2026
64.27
64.27
64.27
64.27
64.27
-
Oct 21, 2026
64.27
64.27
64.27
64.27
64.27
100
Oct 20, 2026
65.16
65.16
65.16
65.16
65.16
200
Oct 19, 2026
65.29
65.29
65.29
65.29
65.29
100
Oct 16, 2026
64.88
64.88
64.88
64.88
64.88
-
Oct 15, 2026
64.72
64.89
64.72
64.88
64.88
300
Oct 14, 2026
62.91
62.91
62.91
62.91
62.91
-
Oct 13, 2026
62.91
62.91
62.91
62.91
62.91
100
Oct 9, 2026
63.61
64.00
62.02
62.02
62.02
900
Oct 8, 2026
64.45
64.45
64.45
64.45
64.45
100
Oct 7, 2026
64.69
64.69
64.69
64.69
64.69
100
Oct 6, 2026
64.49
65.00
64.49
65.00
65.00
600
Oct 5, 2026
62.36
62.36
62.36
62.36
62.36
-
Oct 2, 2026
62.37
62.38
62.28
62.36
62.36
3,100
Oct 1, 2026
60.73
62.25
60.73
62.25
62.25
300
Sep 30, 2026
63.59
63.59
61.20
61.20
61.20
200
Sep 29, 2026
63.61
63.61
63.61
63.61
63.61
200
Sep 28, 2026
63.68
63.68
63.68
63.68
63.68
-
Sep 25, 2026
63.68
63.68
63.68
63.68
63.68
-
Sep 24, 2026
63.68
63.68
63.68
63.68
63.68
100
Sep 23, 2026
64.44
64.44
64.44
64.44
64.44
-
Sep 22, 2026
64.44
64.44
64.44
64.44
64.44
-
Sep 21, 2026
64.44
64.44
64.44
64.44
64.44
200
Sep 18, 2026
62.22
62.22
62.22
62.22
62.22
100
Sep 17, 2026
64.80
64.80
64.80
64.80
64.80
-
Sep 16, 2026
64.80
64.80
64.80
64.80
64.80
100
Sep 15, 2026
63.61
63.61
63.61
63.61
63.61
-
Sep 14, 2026
63.61
63.61
63.61
63.61
63.61
-
Sep 11, 2026
63.61
63.61
63.61
63.61
63.61
-
Sep 10, 2026
63.61
63.61
63.61
63.61
63.61
-
Sep 9, 2026
63.61
63.61
63.61
63.61
63.61
2,100
Sep 8, 2026
62.02
63.83
62.02
63.83
63.83
500
Sep 4, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 3, 2026
62.00
62.00
62.00
62.00
62.00
-
Sep 2, 2026
62.00
62.00
62.00
62.00
62.00
100
Sep 1, 2026
62.00
62.15
61.99
62.00
62.00
600
Aug 31, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 28, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 27, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 26, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 25, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 24, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 21, 2026
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
62.70
62.70
62.70
62.70
62.70
-
Aug 20, 2026
62.70
62.70
62.70
62.70
62.25
100
Aug 19, 2026
62.73
62.73
62.73
62.73
62.28
-
Aug 18, 2026
62.73
62.73
62.73
62.73
62.28
100
Aug 17, 2026
65.00
65.00
65.00
65.00
64.53
200
Aug 14, 2026
65.70
65.70
65.70
65.70
65.23
700
Aug 13, 2026
65.51
65.51
65.50
65.50
65.03
300
Aug 12, 2026
65.90
65.90
65.90
65.90
65.43
-
Aug 11, 2026
65.90
65.90
65.90
65.90
65.43
700
Aug 10, 2026
69.00
69.00
69.00
69.00
68.50
-
Aug 7, 2026
67.22
69.00
67.22
69.00
68.50
500
Aug 6, 2026
66.37
66.37
65.98
65.98
65.51
500
Aug 5, 2026
69.43
69.43
69.43
69.43
68.93
-
Aug 4, 2026
69.43
69.43
69.43
69.43
68.93
-
Jul 31, 2026
69.43
69.43
69.43
69.43
68.93
-
Jul 30, 2026
65.99
69.43
65.99
69.43
68.93
1,300
Jul 29, 2026
67.07
67.07
67.07
67.07
66.59
-
Jul 28, 2026
67.07
67.07
67.07
67.07
66.59
-
Jul 27, 2026
67.07
67.07
67.07
67.07
66.59
-
Jul 24, 2026
67.07
67.07
67.07
67.07
66.59
-
Jul 23, 2026
67.07
67.07
67.07
67.07
66.59
-
Jul 22, 2026
67.22
67.22
67.07
67.07
66.59
500
Jul 21, 2026
66.94
66.95
66.50
66.50
66.02
9,900
Jul 20, 2026
66.30
66.30
66.30
66.30
65.82
200
Jul 17, 2026
66.70
66.70
66.70
66.70
66.22
-
Jul 16, 2026
66.70
66.70
66.70
66.70
66.22
-
Jul 15, 2026
65.74
66.71
65.74
66.70
66.22
700
Jul 14, 2026
68.20
68.20
68.20
68.20
67.71
-
Jul 13, 2026
67.13
68.20
67.13
68.20
67.71
200
Jul 10, 2026
69.75
69.75
69.75
69.75
69.25
-
Jul 9, 2026
69.75
69.75
69.75
69.75
69.25
-
Jul 8, 2026
69.75
69.75
69.75
69.75
69.25
-
Jul 7, 2026
69.21
69.75
69.21
69.75
69.25
700
Jul 6, 2026
67.00
67.00
67.00
67.00
66.52
-
Jul 3, 2026
67.00
67.00
67.00
67.00
66.52
200
Jul 2, 2026
68.07
68.07
67.00
67.00
66.52
400
Jun 30, 2026
67.15
67.15
67.15
67.15
66.67
-
Jun 29, 2026
67.15
67.15
67.15
67.15
66.67
200
Jun 26, 2026
67.72
67.72
67.72
67.72
67.23
-
Jun 25, 2026
67.38
67.72
67.15
67.72
67.23
1,200
Jun 24, 2026
67.23
67.23
67.23
67.23
66.75
100
Jun 23, 2026
66.79
66.79
66.79
66.79
66.31
-
Jun 22, 2026
68.75
68.75
66.79
66.79
66.31
800
Jun 19, 2026
67.99
69.29
67.87
69.29
68.79
1,600
Jun 18, 2026
67.10
67.10
67.10
67.10
66.62
100
Jun 17, 2026
69.42
69.42
69.42
69.42
68.92
200
Jun 16, 2026
69.19
69.19
69.19
69.19
68.69
-
Jun 15, 2026
69.19
69.19
69.19
69.19
68.69
-
Jun 12, 2026
69.19
69.19
69.19
69.19
68.69
-
Jun 11, 2026
69.44
70.00
69.19
69.19
68.69
700
Jun 10, 2026
69.09
69.39
69.09
69.39
68.89
500
Jun 9, 2026
68.45
68.58
68.45
68.58
68.09
1,300
Jun 8, 2026
67.54
67.59
67.54
67.59
67.10
300
Jun 5, 2026
68.45
68.45
68.45
68.45
67.96
600
Jun 4, 2026
68.85
68.86
68.00
68.00
67.51
700
Jun 3, 2026
68.75
70.98
68.75
70.98
70.47
800
Jun 2, 2026
66.00
68.72
66.00
68.72
68.23
2,900
Jun 1, 2026
67.51
67.51
67.05
67.05
66.57
400
May 29, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
67.43
67.60
67.02
67.60
67.11
900
May 28, 2026
67.80
68.19
67.80
68.00
67.11
2,000
May 27, 2026
71.89
71.89
71.89
71.89
70.95
-
May 26, 2026
66.81
71.89
66.81
71.89
70.95
800
May 25, 2026
67.00
67.00
66.75
66.80
65.93
400
May 22, 2026
65.39
66.20
65.39
66.20
65.34
300
May 21, 2026
65.75
65.75
65.75
65.75
64.89
-
May 20, 2026
65.75
65.75
65.75
65.75
64.89
100
May 19, 2026
65.59
65.59
65.59
65.59
64.74
700
May 15, 2026
62.73
65.40
62.73
65.40
64.55
1,200
May 14, 2026
59.48
61.98
59.48
61.98
61.17
1,200
May 13, 2026
57.14
57.42
57.14
57.42
56.67
400
May 12, 2026
56.69
57.12
56.69
56.75
56.01
1,000
May 11, 2026
59.97
59.97
56.43
56.43
55.70
1,900
May 8, 2026
56.99
57.56
56.66
56.66
55.92
1,700
May 7, 2026
56.66
56.66
56.66
56.66
55.92
1,000
May 6, 2026
55.49
55.49
55.49
55.49
54.77
200
May 5, 2026
56.05
56.50
56.05
56.50
55.76
500
May 4, 2026
57.00
58.00
57.00
57.00
56.26
3,600
May 1, 2026
55.00
55.00
55.00
55.00
54.28
-
Apr 30, 2026
55.00
55.00
55.00
55.00
54.28
-
Apr 29, 2026
55.00
55.00
55.00
55.00
54.28
-
Apr 28, 2026
55.00
55.00
55.00
55.00
54.28
-
Apr 27, 2026
55.00
55.00
55.00
55.00
54.28
-
Apr 24, 2026
56.69
56.69
55.00
55.00
54.28
200
Apr 23, 2026
56.09
56.09
55.91
55.91
55.18
700
Apr 22, 2026
55.88
57.25
55.88
57.25
56.50
900
Apr 21, 2026
55.97
55.97
55.84
55.84
55.11
400
Apr 20, 2026
56.60
56.60
56.56
56.56
55.82
500
Apr 17, 2026
56.77
56.77
56.04
56.17
55.44
900
Apr 16, 2026
55.56
55.56
55.56
55.56
54.84
-
Apr 15, 2026
55.35
55.56
55.35
55.56
54.84
300
Apr 14, 2026
55.34
55.34
55.34
55.34
54.62
100
Apr 13, 2026
55.00
55.00
55.00
55.00
54.28
-
Apr 10, 2026
55.00
55.00
55.00
55.00
54.28
300
Apr 9, 2026
57.99
58.00
56.03
56.03
55.30
600
Apr 8, 2026
57.73
57.73
57.00
57.00
56.26
400
Apr 7, 2026
58.20
58.43
57.85
58.43
57.67
400
Apr 6, 2026
57.83
57.83
57.82
57.82
57.07
2,100
Apr 2, 2026
58.50
58.76
58.50
58.76
58.00
300
Apr 1, 2026
58.50
58.50
58.50
58.50
57.74
100
Mar 31, 2026
59.62
59.62
59.62
59.62
58.84
-
Mar 30, 2026
60.60
60.60
59.62
59.62
58.84
500
Mar 27, 2026
59.56
59.56
59.56
59.56
58.78
200
Mar 26, 2026
59.72
59.72
59.20
59.20
58.43
500
Mar 25, 2026
60.19
60.19
60.02
60.18
59.40
400
Mar 24, 2026
59.00
60.34
59.00
59.83
59.05
300
Mar 23, 2026
59.04
59.04
59.04
59.04
58.27
-
Mar 20, 2026
58.84
59.04
58.63
59.04
58.27
400
Mar 19, 2026
58.26
58.26
58.26
58.26
57.50
200
Mar 18, 2026
59.76
59.76
59.76
59.76
58.98
-
Mar 17, 2026
58.24
59.76
58.24
59.76
58.98
1,300
Mar 16, 2026
58.25
58.25
58.25
58.25
57.49
200
Mar 13, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
58.96
59.00
58.96
59.00
58.23
200
Mar 12, 2026
59.99
60.01
58.63
60.00
58.82
1,700
Mar 11, 2026
58.90
58.90
58.90
58.90
57.75
-
Mar 10, 2026
58.90
58.90
58.90
58.90
57.75
100
Mar 9, 2026
59.30
59.30
59.30
59.30
58.14
-
Mar 6, 2026
59.30
59.30
59.30
59.30
58.14
-
Mar 5, 2026
59.30
59.30
59.30
59.30
58.14
-
Mar 4, 2026
59.29
59.60
59.29
59.30
58.14
400
Mar 3, 2026
57.50
57.59
57.50
57.59
56.46
300
Mar 2, 2026
56.87
58.09
56.87
58.09
56.95
900
Feb 27, 2026
0.01
57.70
0.01
57.70
56.57
500
Feb 26, 2026
56.00
56.00
54.72
54.72
53.65
3,700
Feb 25, 2026
54.99
55.29
54.99
55.29
54.21
900
Feb 24, 2026
53.87
53.87
53.44
53.48
52.43
3,700
Feb 23, 2026
53.04
53.04
53.04
53.04
52.00
-
Feb 20, 2026
53.04
53.04
53.04
53.04
52.00
400
Feb 19, 2026
52.91
52.91
52.91
52.91
51.87
-
Feb 18, 2026
52.91
52.91
52.91
52.91
51.87
100
Feb 17, 2026
52.96
54.31
52.70
53.19
52.15
1,300
Feb 13, 2026
51.50
52.96
51.50
52.96
51.92
500
Feb 12, 2026
51.95
51.99
51.30
51.89
50.87
5,000
Feb 11, 2026
51.25
51.25
51.25
51.25
50.25
-
Feb 10, 2026
51.22
51.25
51.22
51.25
50.25
600
Feb 9, 2026
50.65
50.65
50.65
50.65
49.66
100
Feb 6, 2026
51.00
51.00
51.00
51.00
50.00
100
Feb 5, 2026
50.60
50.60
50.60
50.60
49.61
100
Feb 4, 2026
51.00
51.00
51.00
51.00
50.00
-
Feb 3, 2026
51.14
51.14
50.99
51.00
50.00
500
Feb 2, 2026
51.93
51.93
51.93
51.93
50.91
600
Jan 30, 2026
49.00
49.00
49.00
49.00
48.04
-
Jan 29, 2026
49.50
50.50
49.00
49.00
48.04
16,600
Jan 28, 2026
50.15
50.15
50.15
50.15
49.17
-
Jan 27, 2026
50.15
50.15
50.15
50.15
49.17
-
Jan 26, 2026
50.15
50.15
50.15
50.15
49.17
-
Jan 23, 2026
50.95
50.96
50.15
50.15
49.17
800
Jan 22, 2026
48.57
50.50
48.57
50.15
49.17
1,800
Jan 21, 2026
49.85
49.85
49.00
49.00
48.04
500
Jan 20, 2026
49.85
49.85
49.85
49.85
48.87
100
Jan 19, 2026
50.00
50.00
49.25
49.25
48.28
700
Jan 16, 2026
48.84
49.08
48.83
49.08
48.12
19,300
Jan 15, 2026
49.01
49.32
49.00
49.32
48.35
900
Jan 14, 2026
50.19
50.19
50.19
50.19
49.21
-
Jan 13, 2026
53.47
53.47
49.95
50.19
49.21
3,000
Jan 12, 2026
51.60
51.97
51.60
51.97
50.95
5,100
Jan 9, 2026
51.60
51.60
51.34
51.55
50.54
1,700
Jan 8, 2026
52.18
52.18
51.91
51.91
50.89
500
Jan 7, 2026
51.98
54.29
51.98
54.29
53.23
200
Jan 6, 2026
51.90
51.90
51.90
51.90
50.88
100
Jan 5, 2026
51.97
52.70
51.37
52.70
51.67
1,600
Jan 2, 2026
51.94
51.94
51.94
51.94
50.92
-
Dec 31, 2025
51.94
51.94
51.94
51.94
50.92
-
Dec 30, 2025
51.94
51.94
51.94
51.94
50.92
-
Dec 29, 2025
51.94
51.94
51.94
51.94
50.92
100
Dec 24, 2025
51.94
51.94
51.94
51.94
50.92
-
Dec 23, 2025
51.66
51.94
51.66
51.94
50.92
1,600
Dec 22, 2025
51.19
51.38
51.15
51.38
50.37
4,500
Dec 19, 2025
50.87
52.20
50.67
52.20
51.18
1,300
Dec 18, 2025
51.62
51.62
51.62
51.62
50.61
-
Dec 17, 2025
51.62
51.62
51.62
51.62
50.61
100
Dec 16, 2025
52.25
52.32
50.11
50.11
49.13
5,500
Dec 15, 2025
52.50
52.76
51.00
51.59
50.58
7,400
Dec 12, 2025
51.69
52.19
51.68
52.19
51.17
500
Dec 11, 2025
51.81
52.22
50.98
51.15
50.15
900
Dec 10, 2025
51.26
51.48
50.13
50.44
49.45
2,400
Dec 9, 2025
51.15
51.28
50.40
50.40
49.41
1,100
Dec 8, 2025
51.19
51.19
50.62
51.10
50.10
300
Dec 5, 2025
51.28
51.44
51.23
51.23
50.23
2,300
Dec 4, 2025
51.51
51.63
51.50
51.54
50.53
4,100
Dec 3, 2025
51.34
51.35
51.15
51.15
50.15
5,000
Dec 2, 2025
51.99
52.00
51.98
52.00
50.98
4,400
Dec 1, 2025
51.89
52.01
51.89
51.95
50.93
4,200
Nov 28, 2025
52.23
52.23
52.23
52.23
51.21
-
Nov 27, 2025
52.78
52.78
52.23
52.23
51.21
900
Nov 26, 2025
52.49
52.77
52.18
52.77
51.74
900
Nov 25, 2025
52.49
52.49
52.49
52.49
51.46
300
Nov 24, 2025
52.86
52.86
52.85
52.86
51.82
500
Nov 21, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
52.10
52.72
52.10
52.72
51.69
200
Nov 20, 2025
52.13
52.72
52.12
52.72
51.34
1,200
Nov 19, 2025
52.45
52.45
52.42
52.42
51.05
200
Nov 18, 2025
53.10
53.70
53.10
53.21
51.82
1,100
Nov 17, 2025
52.00
53.10
50.89
53.10
51.71
1,600
Nov 14, 2025
52.00
52.00
52.00
52.00
50.64
-
Nov 13, 2025
51.97
52.00
51.97
52.00
50.64
3,300
Nov 12, 2025
50.33
51.50
50.25
51.50
50.16
9,800
Nov 11, 2025
49.89
50.95
49.89
50.28
48.97
2,600
Nov 10, 2025
48.84
48.84
48.84
48.84
47.56
1,000
Nov 7, 2025
46.90
48.50
46.89
48.49
47.22
2,800
Nov 6, 2025
46.25
46.56
46.24
46.56
45.34
1,400
Nov 5, 2025
45.96
45.96
45.96
45.96
44.76
400
Nov 4, 2025
44.05
44.05
44.05
44.05
42.90
6,000
Nov 3, 2025
45.25
45.25
45.25
45.25
44.07
400
Oct 31, 2025
44.50
44.50
44.50
44.50
43.34
-
Oct 30, 2025
44.50
44.50
44.50
44.50
43.34
-
